Bio-Rad Laboratories, Inc. Class A Common Stock (BIO)
358.86
0.00 (0.00%)
Bio-Rad Laboratories is a global leader in life science research and clinical diagnostics, providing a wide array of innovative products and solutions that empower scientists and healthcare professionals
The company develops and manufactures instruments, software, reagents, and consumables for various applications, including research in genomics, proteomics, and cellular biology, as well as diagnostic testing for infectious diseases, oncology, and blood transfusion safety. Through its commitment to advancing scientific discovery and improving patient outcomes, Bio-Rad plays a critical role in facilitating important breakthroughs in healthcare and research.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/30/2025 | 360.23 | 368.65 | 355.39 | 358.86 | 180,319 | 358.86 |
| 1/29/2025 | 362.67 | 362.67 | 351.36 | 355.97 | 140,528 | 355.97 |
| 1/28/2025 | 368.95 | 373.69 | 365.53 | 367.00 | 200,349 | 367.00 |
| 1/27/2025 | 356.83 | 360.07 | 352.84 | 358.87 | 154,778 | 358.87 |
| 1/24/2025 | 353.42 | 357.61 | 350.69 | 354.79 | 121,751 | 354.79 |
| 1/23/2025 | 359.03 | 362.77 | 343.66 | 352.48 | 217,010 | 352.48 |
| 1/22/2025 | 353.29 | 360.93 | 351.63 | 360.54 | 153,113 | 360.54 |
| 1/21/2025 | 344.51 | 354.73 | 342.95 | 353.86 | 144,397 | 353.86 |
| 1/17/2025 | 341.77 | 345.76 | 341.38 | 342.41 | 124,273 | 342.41 |
| 1/16/2025 | 341.79 | 345.49 | 335.60 | 344.47 | 147,255 | 344.47 |
| 1/15/2025 | 344.63 | 350.82 | 334.57 | 341.79 | 247,178 | 341.79 |
| 1/14/2025 | 351.70 | 355.05 | 336.67 | 342.23 | 206,292 | 342.23 |
| 1/13/2025 | 342.34 | 352.80 | 342.34 | 351.70 | 121,472 | 351.70 |
| 1/10/2025 | 335.63 | 344.37 | 335.42 | 341.75 | 132,666 | 341.75 |
| 1/08/2025 | 339.32 | 347.11 | 337.37 | 344.38 | 139,020 | 344.38 |
| 1/07/2025 | 344.48 | 351.96 | 340.72 | 343.99 | 116,711 | 343.99 |
| 1/06/2025 | 331.44 | 346.87 | 331.44 | 343.47 | 174,451 | 343.47 |
| 1/03/2025 | 326.78 | 335.06 | 324.22 | 330.75 | 111,502 | 330.75 |
| 1/02/2025 | 330.19 | 335.79 | 324.56 | 326.16 | 108,632 | 326.16 |
| 12/31/2024 | 326.34 | 0.00 | 328.51 | 328.51 | 0 | 328.51 |
| 12/30/2024 | 328.00 | 328.74 | 323.05 | 326.34 | 101,317 | 326.34 |
| 12/27/2024 | 329.59 | 332.13 | 326.56 | 330.87 | 77,926 | 330.87 |
| 12/26/2024 | 328.35 | 332.34 | 328.35 | 331.39 | 86,181 | 331.39 |
| 12/24/2024 | 329.95 | 330.53 | 323.56 | 330.53 | 40,545 | 330.53 |
| 12/23/2024 | 325.44 | 328.88 | 323.70 | 328.36 | 102,987 | 328.36 |
| 12/20/2024 | 325.72 | 334.10 | 325.72 | 327.47 | 691,290 | 327.47 |
| 12/19/2024 | 322.99 | 330.44 | 318.27 | 328.25 | 120,363 | 328.25 |
| 12/18/2024 | 337.54 | 338.57 | 322.62 | 323.94 | 171,899 | 323.94 |
| 12/17/2024 | 342.98 | 351.08 | 337.16 | 337.85 | 226,465 | 337.85 |
| 12/16/2024 | 333.60 | 344.59 | 333.60 | 342.95 | 221,117 | 342.95 |
| 12/13/2024 | 340.54 | 340.54 | 329.07 | 336.28 | 160,755 | 336.28 |
| 12/12/2024 | 337.76 | 342.49 | 337.30 | 340.01 | 106,449 | 340.01 |
| 12/11/2024 | 341.26 | 343.09 | 337.72 | 341.51 | 159,822 | 341.51 |
| 12/10/2024 | 348.13 | 348.13 | 338.58 | 339.87 | 171,925 | 339.87 |
| 12/09/2024 | 324.83 | 347.80 | 324.83 | 345.60 | 228,402 | 345.60 |
| 12/06/2024 | 324.41 | 329.93 | 320.37 | 325.50 | 151,252 | 325.50 |
| 12/05/2024 | 337.49 | 337.49 | 321.42 | 322.36 | 144,969 | 322.36 |
| 12/04/2024 | 328.50 | 340.62 | 325.44 | 338.44 | 332,679 | 338.44 |
| 12/03/2024 | 337.62 | 337.62 | 329.99 | 332.28 | 112,327 | 332.28 |
| 12/02/2024 | 337.49 | 341.08 | 335.82 | 338.77 | 124,522 | 338.77 |
| 11/29/2024 | 340.18 | 342.29 | 337.99 | 340.53 | 78,237 | 340.53 |
| 11/27/2024 | 341.75 | 345.49 | 336.77 | 338.48 | 127,564 | 338.48 |
| 11/26/2024 | 337.60 | 339.21 | 326.66 | 337.73 | 167,708 | 337.73 |
| 11/25/2024 | 334.98 | 343.66 | 333.05 | 336.09 | 330,701 | 336.09 |
| 11/22/2024 | 324.30 | 334.71 | 321.62 | 332.91 | 184,506 | 332.91 |
| 11/21/2024 | 323.03 | 326.45 | 320.32 | 325.58 | 159,589 | 325.58 |
| 11/20/2024 | 319.84 | 331.00 | 319.60 | 323.69 | 276,632 | 323.69 |
| 11/19/2024 | 310.02 | 321.46 | 310.02 | 320.66 | 235,247 | 320.66 |
| 11/18/2024 | 317.63 | 318.38 | 306.42 | 313.15 | 311,967 | 313.15 |
| 11/15/2024 | 349.07 | 349.07 | 319.25 | 320.31 | 286,588 | 320.31 |
| 11/14/2024 | 360.83 | 361.41 | 348.60 | 350.23 | 148,115 | 350.23 |
| 11/13/2024 | 363.36 | 366.00 | 358.55 | 363.20 | 133,136 | 363.20 |
| 11/12/2024 | 365.71 | 371.84 | 363.22 | 364.53 | 212,246 | 364.53 |
| 11/11/2024 | 370.17 | 371.84 | 363.05 | 365.95 | 173,346 | 365.95 |
| 11/08/2024 | 371.17 | 372.40 | 368.37 | 369.25 | 149,609 | 369.25 |
| 11/07/2024 | 375.48 | 377.46 | 369.90 | 372.87 | 155,520 | 372.87 |
| 11/06/2024 | 377.45 | 387.99 | 359.61 | 372.93 | 215,379 | 372.93 |
| 11/05/2024 | 363.14 | 376.38 | 361.13 | 374.28 | 189,112 | 374.28 |
| 11/04/2024 | 367.06 | 372.10 | 365.13 | 368.92 | 202,085 | 368.92 |
| 11/01/2024 | 362.90 | 372.27 | 357.30 | 368.42 | 284,333 | 368.42 |
| 10/31/2024 | 348.47 | 359.21 | 340.00 | 358.19 | 407,162 | 358.19 |